InfuSystem Inc.

5.33
-0.05 (-0.93%)
At close: Apr 01, 2025, 3:59 PM
5.55
4.20%
After-hours: Apr 01, 2025, 04:15 PM EDT

InfuSystem Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 5.45 5.52 5.26 5.38 -0.09 -1.65% 131,402
Mar 28, 2025 6.06 6.06 5.44 5.47 -0.59 -9.74% 64,502
Mar 27, 2025 6.03 6.11 5.99 6.06 0.02 0.33% 76,117
Mar 26, 2025 6.10 6.19 5.95 6.04 -0.11 -1.79% 114,236
Mar 25, 2025 6.04 6.22 5.96 6.15 0.08 1.32% 96,900
Mar 24, 2025 5.93 6.10 5.81 6.07 0.24 4.12% 117,600
Mar 21, 2025 5.57 5.84 5.56 5.83 0.18 3.19% 226,043
Mar 20, 2025 5.69 5.78 5.55 5.65 -0.07 -1.22% 65,303
Mar 19, 2025 5.79 5.80 5.67 5.72 -0.08 -1.38% 68,400
Mar 18, 2025 5.72 5.85 5.63 5.80 0.05 0.87% 83,600
Mar 17, 2025 5.48 5.87 5.47 5.75 0.20 3.60% 186,469
Mar 14, 2025 5.46 5.75 5.46 5.55 0.09 1.65% 115,900
Mar 13, 2025 5.69 5.74 5.37 5.46 -0.23 -4.04% 122,400
Mar 12, 2025 5.62 5.74 5.49 5.69 0.12 2.15% 146,200
Mar 11, 2025 5.69 5.69 5.45 5.57 -0.07 -1.24% 209,839
Mar 10, 2025 5.99 6.11 5.29 5.64 -0.47 -7.69% 351,200
Mar 7, 2025 6.16 6.23 6.03 6.11 -0.14 -2.24% 193,500
Mar 6, 2025 6.15 6.37 6.10 6.25 0.02 0.32% 172,432
Mar 5, 2025 6.59 6.59 6.18 6.23 -0.24 -3.71% 186,118
Mar 4, 2025 6.65 6.80 6.30 6.47 -0.79 -10.88% 235,000
Mar 3, 2025 7.95 7.97 7.24 7.26 -0.72 -9.02% 112,100
Feb 28, 2025 7.79 8.00 7.70 7.98 0.19 2.44% 131,628
Feb 27, 2025 7.87 7.97 7.60 7.79 -0.12 -1.52% 80,400
Feb 26, 2025 7.82 7.96 7.63 7.91 0.09 1.15% 68,045
Feb 25, 2025 7.48 7.88 7.41 7.82 0.26 3.44% 89,100
Feb 24, 2025 7.63 7.63 7.43 7.56 -0.09 -1.18% 115,600
Feb 21, 2025 8.22 8.28 7.62 7.65 -0.50 -6.13% 58,900
Feb 20, 2025 8.45 8.51 8.11 8.15 -0.41 -4.79% 76,912
Feb 19, 2025 8.62 8.82 8.45 8.56 -0.23 -2.62% 68,800
Feb 18, 2025 8.03 8.88 8.03 8.79 0.67 8.25% 194,720
Feb 14, 2025 8.04 8.12 7.91 8.12 0.12 1.50% 80,900
Feb 13, 2025 8.03 8.08 7.84 8.00 -0.03 -0.37% 69,900
Feb 12, 2025 8.02 8.12 7.93 8.03 -0.16 -1.95% 58,100
Feb 11, 2025 8.08 8.33 7.97 8.19 0.07 0.86% 465,300
Feb 10, 2025 7.92 8.16 7.77 8.12 0.30 3.84% 145,503
Feb 7, 2025 8.00 8.05 7.73 7.82 -0.23 -2.86% 58,300
Feb 6, 2025 8.22 8.29 8.00 8.05 -0.14 -1.71% 61,027
Feb 5, 2025 8.11 8.31 8.08 8.19 0.05 0.61% 99,614
Feb 4, 2025 8.08 8.18 8.02 8.14 0.05 0.62% 81,406
Feb 3, 2025 8.11 8.22 7.97 8.09 0.00 0.00% 132,100
Jan 31, 2025 8.24 8.24 8.04 8.09 -0.06 -0.74% 102,729
Jan 30, 2025 8.38 8.38 7.99 8.15 -0.16 -1.93% 77,929
Jan 29, 2025 8.39 8.56 8.20 8.31 -0.04 -0.48% 100,909
Jan 28, 2025 8.25 8.38 8.13 8.35 0.08 0.97% 108,222
Jan 27, 2025 8.21 8.40 8.14 8.27 0.15 1.85% 114,149
Jan 24, 2025 8.11 8.22 7.96 8.12 0.05 0.62% 154,000
Jan 23, 2025 7.98 8.25 7.98 8.07 0.03 0.37% 185,601
Jan 22, 2025 8.20 8.20 8.01 8.04 -0.19 -2.31% 71,947
Jan 21, 2025 8.00 8.31 8.00 8.23 0.25 3.13% 128,300
Jan 17, 2025 8.05 8.05 7.86 7.98 -0.06 -0.75% 51,600